21.09.2021 15:46:58
STXE MID 200 PR.USD
495.26
$$$
-9.3700
-1.86%
20.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2021 504.63 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.09.2021 / 17:50
Währung $$$ Aktualisierungsstand 21.09.2021 / 15:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.37% 524.6 450.7
1 Woche -3.67% 514.8 495.3
1 Monat -2.40% 524.6 495.3
3 Monate -0.17% 524.6 487.5
6 Monate 3.89% 524.6 470.2
1 Jahr 27.02% 524.6 362.4
3 Jahre 16.52% 524.6 258.7
21.78
26.51
7.02
1.13
8.37
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":21.78,"chartHeight":26.179707968477,"year":2019,"ID_NOTATION":"103592"},"2020":{"performance":7.02,"chartHeight":19.860154803348,"year":2020,"ID_NOTATION":"103592"},"2021":{"performance":8.37,"chartHeight":20.841891286572,"year":2021,"ID_NOTATION":"103592"}}
{"2019":{"performance":26.51,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6652622861599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":21.795809089548,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.364669717157,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":23.640814430314,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.665363318836,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.739599025779,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":22.361915920959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.333882337546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.134331586505,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":21.076937195273,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.240142603271,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.09.2021 15:46:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
Accor S.A. 29.04 0.94% 0.27 256552 28.88 28.83 29.71 248 29.03 29.06 280 0.31% -3.03%
ACS ACTIVIDADES DE C 22.72 0.87% 0.20 139618 22.65 22.59 23.09 420 22.71 22.73 100 -3.78% -17.91%
- - - - - - - - - - - 0.00% 0.00%
Aena SA 140.00 2.26% 3.10 41803 138.00 137.10 140.20 67 139.95 140.05 237 2.59% -3.73%
AGEAS/NV 38.94 0.33% 0.13 143606 38.92 38.92 39.40 453 38.92 38.95 421 -7.79% -11.09%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 332.60 0.00% 0.00 95730 331.50 331.40 336.20 234 332.30 332.50 266 -5.22% 46.71%
Alstom 31.43 0.51% 0.16 683897 31.26 31.26 32.03 124 31.41 31.43 60 -1.33% -33.16%
Andritz 47.92 0.91% 0.43 21655 47.56 47.56 48.60 99 47.88 47.94 10 -3.48% 28.35%
- - - - - - - - - - - 0.00% 0.00%
Arkema 112.00 1.45% 1.60 49170 111.20 111.20 112.62 262 111.95 112.00 17 -4.31% 17.47%
ARYZTA N - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 16.05 1.42% 0.23 842897 15.87 15.87 16.17 418 16.05 16.05 1672 1.47% 8.06%
ATOS 45.16 -1.76% -0.81 80243 46.00 44.91 46.07 144 45.13 45.17 134 1.88% -38.80%
Aéroports de Paris 106.55 0.76% 0.80 24243 106.55 105.75 108.85 42 106.50 106.65 18 7.08% 0.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.85 -0.23% -0.01 455834 4.91 4.82 4.93 140 4.84 4.85 1170 -2.23% 47.21%
BANKINTER 4.90 1.53% 0.07 787609 4.85 4.84 4.93 1645 4.90 4.90 437 -2.07% 9.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Boliden 275.40 -0.94% -2.60 307769 279.20 275.30 280.70 456 275.30 275.50 485 -8.22% -5.02%
Bolloré 5.15 1.28% 0.07 872729 5.13 5.13 5.27 525 5.15 5.16 5050 -1.36% 49.91%
Brenntag 82.28 1.66% 1.34 59596 81.52 81.06 82.68 37 82.26 82.30 141 -4.90% 25.31%
- - - - - - - - - - - 0.00% 0.00%
Bureau Veritas 28.33 1.11% 0.31 103812 28.23 28.19 28.41 88 28.32 28.34 594 -1.09% 28.41%
- - - - - - - - - - - 0.00% 0.00%
CARLSBERG B 1018.75 1.98% 19.75 91035 1000.00 1000.00 1019.00 139 1018.50 1019.00 169 -4.99% 2.04%
- - - - - - - - - - - 0.00% 0.00%
Casino Guichard 23.26 -2.60% -0.62 121648 23.86 23.01 23.86 96 23.24 23.29 34 -1.20% -4.82%
CECONOMY 3.65 0.97% 0.04 43591 3.64 3.64 3.71 240 3.65 3.66 877 -7.27% -37.15%
CEZ 709.50 - - - - - - 1200 690.50 704.00 1200 3.84% 740.64%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 549.60 0.00% 0.00 61015 547.60 541.60 550.60 17 549.60 550.00 100 -1.04% -12.54%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 14.03 1.03% 0.14 1027333 13.94 13.87 14.11 436 14.01 14.02 840 1.72% 33.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Dassault Systèmes 50.62 1.72% 0.85 139963 49.49 49.49 50.66 150 50.62 50.64 170 3.46% 49.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Deutsche Wohnen 52.92 0.04% 0.02 407951 52.94 52.90 52.94 72059 52.90 52.92 8536 0.49% 21.05%
- - - - - - - - - - - 0.00% 0.00%
DIA 0.02 3.75% 0.00 1113554 0.02 0.02 0.02 332362 0.02 0.02 500000 -17.53% -69.04%
- - - - - - - - - - - 0.00% 0.00%
DSV A/S 1662.00 2.72% 44.00 32123 1627.50 1626.50 1663.50 30 1661.50 1662.00 70 -0.46% 58.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 47.26 1.81% 0.84 214308 46.99 46.79 47.36 182 47.25 47.26 19 -1.57% -0.45%
Eiffage 85.23 1.76% 1.47 70086 84.54 84.54 85.92 139 85.22 85.26 117 -4.58% 6.00%
E.D.F. 10.50 0.82% 0.09 507409 10.46 10.42 10.56 2034 10.49 10.50 1701 -3.88% -19.33%
Electrolux B 200.50 -1.23% -2.50 372619 202.50 200.20 202.50 380 200.40 200.60 163 -2.07% 5.73%
Elisa A 54.28 0.59% 0.32 55321 53.84 53.84 54.64 209 54.28 54.30 95 -0.18% 19.34%
ENAGAS 19.07 1.03% 0.20 138202 18.93 18.85 19.14 253 19.07 19.07 79 -0.04% 5.39%
Endesa 18.28 1.22% 0.22 704507 18.59 18.20 18.66 448 18.27 18.29 684 -11.90% -19.34%
ERSTE GROUP BANK 35.34 1.67% 0.58 155154 35.02 34.99 35.44 100 35.27 35.33 214 -1.56% 36.53%
Eutelsat Communicati 9.96 0.59% 0.06 115930 9.89 9.86 10.00 37 9.96 9.97 34 -0.34% 7.21%
FERROVIAL 25.09 1.29% 0.32 170797 24.94 24.89 25.22 1 25.08 25.10 697 -0.58% 9.12%
Galp Energia 8.38 1.60% 0.13 431242 8.31 8.28 8.43 266 8.38 8.38 1118 -1.27% -5.76%
GEA GROUP 39.27 -0.33% -0.13 172515 39.55 39.22 39.79 52 39.25 39.28 50 -3.67% 32.93%
Gecina 123.10 0.37% 0.45 13576 122.85 122.85 123.90 59 123.10 123.15 71 -1.57% -2.97%
Getinge B 375.50 3.76% 13.60 142298 361.30 361.00 375.80 100 375.30 375.50 60 0.95% 87.88%
Getlink SE 13.55 0.84% 0.11 122475 13.46 13.45 13.66 3 13.54 13.55 657 -2.96% -6.05%
GRIFOLS CL. A 22.08 -0.18% -0.04 174205 22.20 22.00 22.47 300 22.07 22.08 18 6.24% -7.83%
GBL 95.74 1.81% 1.70 53739 94.44 94.44 96.18 164 95.72 95.76 18 -1.59% 13.60%
- - - - - - - - - - - 0.00% 0.00%
Hannover Rueck 152.45 1.09% 1.65 28895 151.30 150.60 152.95 13 152.40 152.50 1 -5.76% 14.20%
- - - - - - - - - - - 0.00% 0.00%
Heineken Holding 75.80 0.20% 0.15 33589 75.85 75.53 76.33 216 75.75 75.85 232 -0.39% -2.20%
HERMES INTL 1278.00 1.79% 22.50 9128 1265.00 1261.75 1281.25 13 1277.00 1277.50 1 -2.05% 42.19%
Hexagon B 145.00 1.83% 2.60 524328 143.25 143.15 145.60 641 145.00 145.05 1572 -4.88% 32.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hugo Boss 49.83 1.04% 0.52 22224 49.49 49.32 50.36 1 49.81 49.83 1 -3.58% 79.37%
Iliad 182.10 -0.16% -0.30 15658 182.15 182.00 182.32 48 182.05 182.10 2744 0.22% 8.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Industrivärden A 286.40 -0.35% -1.00 17809 287.80 286.40 289.20 212 286.00 286.40 189 -4.26% 4.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
International Consol 2.01 3.83% 0.07 10469567 1.96 1.96 2.07 6989 2.00 2.01 1575 11.29% 7.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K+S AG 12.47 1.80% 0.22 142861 12.32 12.23 12.55 45 12.46 12.47 74 -2.51% 56.77%
Kinnevik AB 'B' 325.40 0.68% 2.20 73491 322.95 322.48 328.50 112 325.15 325.40 430 -2.00% 54.05%
Klépierre 19.36 1.64% 0.31 84065 19.16 19.15 19.48 21 19.34 19.36 200 -2.27% 3.60%
BOSKALIS WESTMINSTER 26.16 0.23% 0.06 12160 26.33 26.11 26.38 155 26.14 26.18 58 -4.47% 15.49%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 61.00 -0.26% -0.16 209521 60.92 60.22 61.61 124 60.98 61.02 50 -5.50% -3.07%
LEG Immobilien 126.17 0.74% 0.93 15890 125.22 125.10 126.60 129 126.15 126.20 241 -2.15% -1.28%
Leonardo S.p.A. 6.76 1.56% 0.10 296030 6.70 6.68 6.82 1046 6.76 6.76 421 -3.00% 12.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Manz 48.95 1.98% 0.95 674 48.20 47.95 49.10 55 48.80 49.15 10 -8.40% 169.66%
Mediobanca Banca di 9.82 -0.31% -0.03 203673 9.79 9.76 9.87 1019 9.82 9.83 1471 0.49% 28.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 197.85 1.80% 3.50 260037 195.30 194.20 198.57 15 197.85 197.95 37 2.48% -9.50%
Naturgy Energy Group 21.48 0.12% 0.03 303905 21.48 21.42 21.58 400 21.48 21.49 2787 -2.19% 12.54%
NOKIAN TYRES 31.15 0.86% 0.27 30948 30.79 30.79 31.25 401 31.14 31.16 99 -1.64% 6.91%
Norsk Hydro 63.64 1.02% 0.64 2121601 63.26 63.04 63.96 7 63.60 63.64 1829 -3.96% 58.21%
NOVOZYMES 485.50 -0.10% -0.50 30960 487.70 484.90 489.20 194 485.50 485.80 30 2.86% 38.78%
OMV 49.66 1.85% 0.90 82969 48.68 48.68 49.97 475 49.56 49.67 393 1.49% 46.87%
Orkla ASA 77.59 0.77% 0.59 254126 77.24 76.84 77.62 1295 77.58 77.60 374 0.42% -11.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ProSiebenSat.1 Media 15.90 2.02% 0.32 169378 15.74 15.70 15.95 214 15.88 15.89 148 -7.75% 13.68%
- - - - - - - - - - - 0.00% 0.00%
Proximus 16.82 0.33% 0.06 34153 16.76 16.70 16.89 4 16.82 16.83 103 -0.43% 3.68%
PRYSMIAN 31.36 1.97% 0.60 88715 30.87 30.86 31.40 518 31.33 31.35 331 -5.53% 5.74%
QIAGEN 46.82 0.56% 0.26 76908 46.75 46.48 47.29 195 46.81 46.83 118 3.19% 7.94%
Randstad Holding N.V 58.80 -0.31% -0.18 75726 59.26 58.60 59.38 155 58.78 58.80 99 -2.93% 10.16%
RED ELECTRICA 17.59 1.62% 0.28 210325 17.37 17.36 17.59 178 17.59 17.59 203 1.21% 2.73%
Rexel 16.65 0.56% 0.09 144637 16.59 16.58 16.89 22 16.64 16.65 286 -7.33% 27.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Schibsted 422.75 0.44% 1.85 45983 420.80 418.80 428.10 102 422.70 423.10 162 -5.73% 14.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SCOR SE 24.34 -0.25% -0.06 208891 24.56 24.27 24.76 399 24.33 24.34 74 -8.10% -8.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 228.30 0.09% 0.20 37048 228.00 227.40 229.50 356 228.10 228.30 234 -5.59% 8.21%
SKF B 196.40 -0.25% -0.50 250740 197.30 196.00 198.60 870 196.35 196.45 1299 -6.33% -8.12%
- - - - - - - - - - - 0.00% 0.00%
Smurfit Kappa Group 46.56 0.39% 0.18 69783 46.72 46.56 47.22 40 46.55 46.57 730 -4.17% 21.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 38.67 1.24% 0.47 233517 38.47 38.26 38.98 76 38.66 38.68 169 0.22% 25.44%
Stora Enso Oyj R 14.81 -0.24% -0.04 487980 14.87 14.81 15.02 534 14.82 14.82 1514 -9.20% -5.46%
Suez SA 19.67 0.14% 0.03 68409 19.66 19.66 19.69 1122 19.66 19.67 433 0.05% 21.12%
Swedish Match 81.12 -0.02% -0.02 458273 81.02 80.80 81.98 754 81.12 81.16 1117 2.35% 26.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 119.00 1.32% 1.55 55922 117.95 117.38 119.25 139 118.95 119.00 4 -2.17% 7.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.80 1.58% 0.09 325204 5.72 5.72 5.86 1 5.80 5.81 773 -2.59% -26.37%
Tele2 B 128.00 0.35% 0.45 106624 127.50 127.35 129.00 506 127.95 128.00 1506 -1.88% 17.34%
TENARIS 8.20 1.28% 0.10 219004 8.19 8.15 8.28 487 8.19 8.20 120 -5.64% 23.07%
Terna S.p.A. 6.61 1.19% 0.08 626694 6.56 6.55 6.64 3503 6.61 6.62 2660 -1.39% 4.09%
Thales 81.24 0.37% 0.30 40555 81.32 80.96 81.80 22 81.22 81.26 78 -4.08% 7.75%
- - - - - - - - - - - 0.00% 0.00%
Trelleborg B 186.30 -0.53% -1.00 139652 187.00 185.75 188.57 70 186.15 186.35 293 -7.73% 2.46%
TUI AG 3.63 0.72% 0.03 125041 3.67 3.60 3.71 75 3.63 3.64 2436 4.34% 13.05%
TULLOW OIL 0.53 - - - - - - 1000 0.57 0.85 250 0.00% 0.00%
UCB 95.58 0.99% 0.94 73959 94.20 94.10 96.12 139 95.56 95.60 138 4.86% 11.34%
Umicore 48.48 2.17% 1.03 159073 47.76 47.61 48.56 162 48.45 48.49 46 -11.74% 20.74%
UNITED INTERNET 35.01 0.84% 0.29 17142 34.76 34.57 35.09 303 35.00 35.04 14 -2.09% -0.10%
UPM-KYMMENE 31.53 1.68% 0.52 281371 31.19 31.17 31.62 43 31.52 31.53 663 -7.82% 1.41%
Veolia Environnement 26.83 -0.57% -0.15 365356 26.88 26.78 27.07 628 26.82 26.84 213 -3.16% 40.01%
Vestas Wind Systems 248.80 0.57% 1.40 351594 246.75 246.75 251.10 175 248.70 248.80 101 -5.03% -14.48%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 32.96 -0.12% -0.04 58657 33.20 32.86 33.28 140 32.88 32.96 88 -9.54% 12.47%
Vonovia SE 53.26 1.87% 0.98 233941 52.20 52.14 53.43 294 53.26 53.28 241 -1.17% -12.10%
Wärtsilä 10.95 3.55% 0.38 375895 10.62 10.61 11.02 141 10.95 10.95 289 -7.73% 29.25%
- - - - - - - - - - - 0.00% 0.00%
Wendel 126.00 2.52% 3.10 13773 124.00 123.90 126.70 6 126.00 126.10 163 1.53% 25.47%
Wolters Kluwer 97.04 1.40% 1.34 116706 96.42 96.04 97.16 32 97.04 97.06 136 -0.58% 37.74%
Yara Intl. 407.20 1.65% 6.60 131842 402.35 402.00 411.35 305 407.10 407.40 142 -1.52% 12.21%